Value8 N.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	4.750	4.750	4.750	4.750	4.243	2,530
2025-04-24	4.700	4.700	4.700	4.700	4.199	372
2025-04-22	4.720	4.720	4.720	4.720	4.217	454
2025-04-17	4.720	4.720	4.720	4.720	4.217	372
2025-04-16	4.750	4.750	4.700	4.700	4.199	516
2025-04-15	4.800	4.800	4.800	4.800	4.288	30
2025-04-14	4.800	4.800	4.800	4.800	4.288	84
2025-04-11	4.720	4.720	4.720	4.720	4.217	66
2025-04-09	4.750	4.750	4.750	4.750	4.243	100
2025-04-07	4.750	4.750	4.750	4.750	4.243	2,735
2025-04-03	4.850	4.850	4.850	4.850	4.333	941
2025-04-02	4.800	4.800	4.800	4.800	4.288	1
2025-04-01	4.900	4.900	4.900	4.900	4.377	116
2025-03-31	4.800	4.900	4.800	4.900	4.377	211
2025-03-25	4.860	4.860	4.860	4.860	4.342	63
2025-03-21	4.860	4.860	4.860	4.860	4.342	3
2025-03-19	4.900	4.900	4.900	4.900	4.377	1,080
2025-03-17	4.860	4.860	4.860	4.860	4.342	58
2025-03-13	4.900	4.900	4.700	4.700	4.199	633
2025-03-07	4.860	4.860	4.860	4.860	4.342	54
2025-03-05	4.820	4.820	4.820	4.820	4.306	82
2025-03-03	4.850	4.850	4.850	4.850	4.333	47
2025-02-28	4.840	4.840	4.840	4.840	4.324	23
2025-02-27	4.840	4.840	4.840	4.840	4.324	17
2025-02-26	5.000	5.000	4.800	4.800	4.288	33
2025-02-25	4.950	4.950	4.950	4.950	4.422	1,284
2025-02-24	4.950	4.950	4.950	4.950	4.422	12
2025-02-20	5.000	5.000	5.000	5.000	4.467	50
2025-02-19	4.950	4.950	4.950	4.950	4.422	354
2025-02-18	4.950	4.950	4.950	4.950	4.422	608
2025-02-17	4.950	4.950	4.950	4.950	4.422	7
2025-02-14	4.800	4.850	4.800	4.850	4.333	156
2025-02-11	4.800	4.800	4.800	4.800	4.288	127
2025-02-10	4.700	4.700	4.700	4.700	4.199	131
2025-02-07	4.750	4.750	4.750	4.750	4.243	392
2025-02-06	4.800	4.800	4.800	4.800	4.288	41
2025-02-05	4.750	4.750	4.750	4.750	4.243	28
2025-02-03	4.800	4.800	4.800	4.800	4.288	40
2025-01-30	4.840	4.840	4.840	4.840	4.324	343
2025-01-29	4.700	4.700	4.700	4.700	4.199	736
2025-01-28	4.840	4.840	4.840	4.840	4.324	500
2025-01-27	4.800	4.800	4.800	4.800	4.288	10,771
2025-01-24	4.840	4.840	4.840	4.840	4.324	350
2025-01-23	4.840	4.840	4.840	4.840	4.324	100
2025-01-21	4.800	4.800	4.800	4.800	4.288	65
2025-01-16	4.680	4.680	4.680	4.680	4.181	140
2025-01-15	4.675	4.675	4.675	4.675	4.176	18
2025-01-14	4.820	4.820	4.820	4.820	4.306	200
2025-01-13	4.625	4.625	4.625	4.625	4.054	111
2025-01-10	4.600	4.640	4.600	4.640	4.067	126
2025-01-09	4.700	4.700	4.700	4.700	4.119	122
2025-01-08	4.800	4.900	4.800	4.900	4.294	75
2025-01-07	4.890	4.890	4.890	4.890	4.286	34
2025-01-03	4.840	4.840	4.840	4.840	4.242	54
2024-12-31	4.860	4.860	4.860	4.860	4.260	87
2024-12-30	4.800	4.840	4.800	4.840	4.242	223
2024-12-27	4.580	4.580	4.580	4.580	4.014	2,849
2024-12-24	4.800	4.800	4.800	4.800	4.207	116
2024-12-23	4.750	4.750	4.750	4.750	4.163	84
2024-12-20	4.750	4.750	4.750	4.750	4.163	975

← NewerPage 5 of 14 · 794 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.0750 EUR
2026-07-15	0.0750 EUR
2026-05-11	0.0750 EUR
2026-01-14	0.0875 EUR
2025-10-15	0.0750 EUR
2025-07-15	0.0750 EUR
2025-05-05	0.0750 EUR
2025-01-14	0.0875 EUR
2024-11-18	0.1900 EUR
2024-10-15	0.0750 EUR
2024-07-16	0.0750 EUR
2024-05-03	0.0750 EUR
2024-01-16	0.0875 EUR
2023-10-17	0.0750 EUR
2023-07-18	0.0750 EUR
2023-04-27	0.0750 EUR
2023-01-17	0.0875 EUR
2022-10-18	0.0750 EUR
2022-07-19	0.0750 EUR
2022-04-19	0.0750 EUR
2022-01-17	0.0875 EUR
2021-10-15	0.0750 EUR
2021-07-12	0.0750 EUR
2021-04-26	0.0750 EUR
2020-06-11	1.7500 EUR
2019-05-24	1.7500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.